Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00219780 | 2024-03-11 12:37PM EDT | 219.78 | 218.12 | 224.43 | 224.54 | 0.00 | - | 300 | 1 | 484.38% |
QQQ240328C00220000 | 2023-12-08 10:53AM EDT | 220.00 | 172.39 | 0.00 | 0.00 | 0.00 | - | 100 | 338 | 0.00% |
QQQ240328C00224780 | 2024-03-18 12:00AM EDT | 224.78 | 164.93 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00225000 | 2023-11-15 10:58AM EDT | 225.00 | 164.93 | 182.33 | 182.79 | 0.00 | - | 20 | 33 | 0.00% |
QQQ240328C00229780 | 2024-03-18 12:00AM EDT | 229.78 | 159.23 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00230000 | 2023-11-16 11:10AM EDT | 230.00 | 159.23 | 177.43 | 177.88 | 0.00 | - | 2 | 13 | 0.00% |
QQQ240328C00234780 | 2024-03-18 12:00AM EDT | 234.78 | 155.00 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00235000 | 2023-11-14 4:35PM EDT | 235.00 | 155.00 | 170.86 | 171.21 | 0.00 | - | - | 4 | 0.00% |
QQQ240328C00239780 | 2024-03-18 12:00AM EDT | 239.78 | 150.71 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00240000 | 2023-11-15 12:39PM EDT | 240.00 | 150.71 | 167.59 | 168.04 | 0.00 | - | 2 | 3 | 0.00% |
QQQ240328C00244780 | 2024-03-18 12:00AM EDT | 244.78 | 125.68 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00245000 | 2023-11-03 10:42AM EDT | 245.00 | 125.68 | 148.48 | 148.76 | 0.00 | - | 5 | 5 | 0.00% |
QQQ240328C00249780 | 2024-02-28 12:49PM EDT | 249.78 | 187.39 | 194.37 | 194.48 | 0.00 | - | 2 | 0 | 325.00% |
QQQ240328C00250000 | 2023-11-24 12:52PM EDT | 250.00 | 143.31 | 161.39 | 161.84 | 0.00 | - | 2 | 11 | 0.00% |
QQQ240328C00254780 | 2024-03-28 10:36AM EDT | 254.78 | 190.24 | 189.39 | 189.50 | +1.28 | +0.68% | 2 | 3 | 354.69% |
QQQ240328C00255000 | 2023-06-22 2:32PM EDT | 255.00 | 121.86 | 130.47 | 131.03 | 0.00 | - | 1 | 4 | 0.00% |
QQQ240328C00259780 | 2024-03-27 9:30AM EDT | 259.78 | 186.41 | 184.36 | 184.46 | 0.00 | - | 5 | 10 | 357.81% |
QQQ240328C00260000 | 2023-10-12 11:55AM EDT | 260.00 | 119.68 | 123.38 | 123.72 | 0.00 | - | 20 | 12 | 0.00% |
QQQ240328C00264780 | 2024-03-18 12:00AM EDT | 264.78 | 125.86 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00265000 | 2023-11-14 4:11PM EDT | 265.00 | 125.86 | 141.42 | 141.66 | 0.00 | - | 2 | 3 | 0.00% |
QQQ240328C00269780 | 2024-03-18 12:00AM EDT | 269.78 | 113.19 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00270000 | 2023-11-10 3:45PM EDT | 270.00 | 113.19 | 125.79 | 126.06 | 0.00 | - | 1 | 48 | 0.00% |
QQQ240328C00274780 | 2024-03-27 9:30AM EDT | 274.78 | 171.51 | 169.42 | 169.55 | 0.00 | - | 6 | 14 | 339.06% |
QQQ240328C00275000 | 2023-12-26 11:12AM EDT | 275.00 | 138.86 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
QQQ240328C00279780 | 2024-03-27 10:16AM EDT | 279.78 | 163.21 | 164.33 | 164.44 | 0.00 | - | 8 | 29 | 293.75% |
QQQ240328C00280000 | 2023-12-22 12:29PM EDT | 280.00 | 132.97 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
QQQ240328C00284780 | 2024-02-16 2:28PM EDT | 284.78 | 149.00 | 149.29 | 149.71 | 0.00 | - | 1 | 21 | 0.00% |
QQQ240328C00285000 | 2023-12-26 2:24PM EDT | 285.00 | 129.39 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
QQQ240328C00287780 | 2024-03-07 10:46AM EDT | 287.78 | 153.77 | 156.38 | 156.48 | 0.00 | - | 1 | 3 | 259.38% |
QQQ240328C00288000 | 2023-12-06 4:54PM EDT | 288.00 | 101.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
QQQ240328C00288780 | 2024-03-27 9:30AM EDT | 288.78 | 157.70 | 155.38 | 155.48 | 0.00 | - | 3 | 10 | 256.25% |
QQQ240328C00289000 | 2023-12-01 4:34PM EDT | 289.00 | 105.86 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
QQQ240328C00289780 | 2024-03-05 2:27PM EDT | 289.78 | 146.83 | 154.41 | 154.52 | 0.00 | - | 1 | 119 | 293.75% |
QQQ240328C00290000 | 2023-12-22 11:44AM EDT | 290.00 | 123.88 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
QQQ240328C00290780 | 2024-03-18 12:00AM EDT | 290.78 | 93.31 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00291000 | 2023-11-10 4:20PM EDT | 291.00 | 93.31 | 105.42 | 105.68 | 0.00 | - | 2 | 3 | 0.00% |
QQQ240328C00291780 | 2024-03-18 12:00AM EDT | 291.78 | 103.69 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00292000 | 2023-11-29 1:08PM EDT | 292.00 | 103.69 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
QQQ240328C00292780 | 2024-01-22 11:22AM EDT | 292.78 | 133.00 | 131.74 | 132.08 | 0.00 | - | 1 | 5 | 0.00% |
QQQ240328C00293000 | 2023-12-15 2:45PM EDT | 293.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
QQQ240328C00293780 | 2024-01-22 11:22AM EDT | 293.78 | 132.01 | 130.75 | 131.08 | 0.00 | - | 2 | 4 | 0.00% |
QQQ240328C00294000 | 2023-12-14 12:26PM EDT | 294.00 | 113.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
QQQ240328C00294780 | 2024-03-22 12:44PM EDT | 294.78 | 151.26 | 149.44 | 149.55 | 0.00 | - | 4 | 266 | 297.66% |
QQQ240328C00295000 | 2023-12-26 10:33AM EDT | 295.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
QQQ240328C00295780 | 2024-03-18 12:00AM EDT | 295.78 | 88.71 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00296000 | 2023-09-12 2:18PM EDT | 296.00 | 88.71 | 83.44 | 83.81 | 0.00 | - | - | 1 | 0.00% |
QQQ240328C00296780 | 2024-03-18 12:00AM EDT | 296.78 | 87.88 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00297000 | 2023-09-13 3:33PM EDT | 297.00 | 87.88 | 78.23 | 78.75 | 0.00 | - | 1 | 3 | 0.00% |
QQQ240328C00297780 | 2024-03-18 12:00AM EDT | 297.78 | 87.00 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00298000 | 2023-09-13 3:32PM EDT | 298.00 | 87.00 | 77.35 | 77.87 | 0.00 | - | - | 2 | 0.00% |
QQQ240328C00298780 | 2024-01-22 11:22AM EDT | 298.78 | 127.09 | 125.83 | 126.15 | 0.00 | - | 2 | 5 | 0.00% |
QQQ240328C00299000 | 2023-12-14 12:31PM EDT | 299.00 | 108.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
QQQ240328C00299780 | 2024-03-20 3:42PM EDT | 299.78 | 143.74 | 144.44 | 144.55 | 0.00 | - | 1 | 177 | 286.72% |
QQQ240328C00300000 | 2024-03-21 10:35AM EDT | 300.00 | 148.10 | 144.22 | 144.33 | 0.00 | - | 1 | 0 | 285.94% |
QQQ240328C00300780 | 2024-03-28 12:20PM EDT | 300.78 | 143.53 | 143.36 | 143.47 | -0.01 | -0.01% | 2 | 217 | 272.66% |
QQQ240328C00301000 | 2023-11-09 3:36PM EDT | 301.00 | 77.55 | 95.78 | 96.04 | 0.00 | - | 182 | 185 | 0.00% |
QQQ240328C00301780 | 2024-03-20 3:47PM EDT | 301.78 | 142.03 | 142.39 | 142.50 | 0.00 | - | - | 1 | 253.13% |
QQQ240328C00302780 | 2024-03-15 11:06AM EDT | 302.78 | 132.63 | 141.45 | 141.56 | 0.00 | - | 1 | 12 | 283.59% |
QQQ240328C00303000 | 2023-12-12 11:35AM EDT | 303.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
QQQ240328C00303780 | 2023-12-14 4:26PM EDT | 303.78 | 103.39 | 108.55 | 109.00 | 0.00 | - | - | 8 | 0.00% |
QQQ240328C00304000 | 2023-12-14 4:26PM EDT | 304.00 | 103.39 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
QQQ240328C00304780 | 2024-03-20 3:19PM EDT | 304.78 | 139.59 | 139.33 | 139.47 | 0.00 | - | 1 | 7 | 264.06% |
QQQ240328C00305000 | 2024-02-13 11:23AM EDT | 305.00 | 125.78 | 134.69 | 135.11 | 0.00 | - | 4 | 1 | 0.00% |
QQQ240328C00305780 | 2024-02-27 4:57PM EDT | 305.78 | 132.85 | 138.44 | 138.55 | 0.00 | - | 1 | 1 | 273.44% |
QQQ240328C00306000 | 2023-12-07 12:02PM EDT | 306.00 | 88.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
QQQ240328C00306780 | 2024-03-04 4:56PM EDT | 306.78 | 137.85 | 137.44 | 137.55 | 0.00 | - | 2 | 67 | 271.09% |
QQQ240328C00307000 | 2023-12-19 5:06PM EDT | 307.00 | 106.87 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
QQQ240328C00307780 | 2024-02-08 1:29PM EDT | 307.78 | 127.57 | 131.89 | 132.38 | 0.00 | - | 1 | 650 | 0.00% |
QQQ240328C00308000 | 2023-12-12 2:28PM EDT | 308.00 | 93.73 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 0.00% |
QQQ240328C00308780 | 2024-03-04 4:57PM EDT | 308.78 | 136.11 | 135.45 | 135.56 | 0.00 | - | 3 | 3 | 270.31% |
QQQ240328C00309000 | 2023-12-13 4:04PM EDT | 309.00 | 99.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
QQQ240328C00309780 | 2024-03-28 9:44AM EDT | 309.78 | 134.94 | 134.38 | 134.49 | +11.31 | +9.15% | 15 | 473 | 225.00% |
QQQ240328C00310000 | 2024-02-13 11:22AM EDT | 310.00 | 120.59 | 129.82 | 130.25 | 0.00 | - | 3 | 1 | 0.00% |
QQQ240328C00310780 | 2024-03-25 11:12AM EDT | 310.78 | 133.97 | 133.44 | 133.55 | -0.90 | -0.67% | 15 | 599 | 262.50% |
QQQ240328C00311000 | 2023-11-29 11:40AM EDT | 311.00 | 86.37 | 0.00 | 0.00 | 0.00 | - | 4 | 598 | 0.00% |
QQQ240328C00311780 | 2024-03-26 3:44PM EDT | 311.78 | 132.20 | 132.43 | 132.54 | 0.00 | - | 1 | 385 | 256.25% |
QQQ240328C00312000 | 2023-12-12 1:50PM EDT | 312.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 5 | 528 | 0.00% |
QQQ240328C00312780 | 2024-03-18 12:00AM EDT | 312.78 | 56.42 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00313000 | 2023-10-20 10:55AM EDT | 313.00 | 56.42 | 79.52 | 79.87 | 0.00 | - | 3 | 3 | 0.00% |
QQQ240328C00313780 | 2024-02-16 1:53PM EDT | 313.78 | 121.03 | 120.35 | 120.78 | 0.00 | - | 2 | 4 | 0.00% |
QQQ240328C00314000 | 2023-12-14 1:59PM EDT | 314.00 | 93.59 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
QQQ240328C00314780 | 2024-03-05 3:17PM EDT | 314.78 | 121.40 | 129.33 | 129.45 | 0.00 | - | 2 | 105 | 231.25% |
QQQ240328C00315000 | 2023-12-26 10:30AM EDT | 315.00 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
QQQ240328C00315780 | 2024-03-26 3:14PM EDT | 315.78 | 129.87 | 128.47 | 128.58 | 0.00 | - | 1 | 9 | 261.33% |
QQQ240328C00316000 | 2023-11-28 11:28AM EDT | 316.00 | 79.11 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
QQQ240328C00316780 | 2024-01-17 10:30AM EDT | 316.78 | 93.12 | 119.21 | 119.75 | 0.00 | - | 1 | 18 | 0.00% |
QQQ240328C00317000 | 2023-12-01 4:52PM EDT | 317.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
QQQ240328C00317780 | 2024-02-28 12:00PM EDT | 317.78 | 119.14 | 126.45 | 126.56 | 0.00 | - | 1 | 30 | 250.78% |
QQQ240328C00318000 | 2023-12-04 12:51PM EDT | 318.00 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
QQQ240328C00318780 | 2024-02-09 11:00AM EDT | 318.78 | 117.99 | 120.94 | 121.43 | 0.00 | - | 5 | 5 | 0.00% |
QQQ240328C00319000 | 2023-09-29 11:55AM EDT | 319.00 | 55.71 | 42.31 | 42.66 | 0.00 | - | 1 | 5 | 0.00% |
QQQ240328C00319780 | 2024-03-15 3:22PM EDT | 319.78 | 114.54 | 124.44 | 124.56 | 0.00 | - | 10 | 1,328 | 244.92% |
QQQ240328C00320000 | 2024-03-26 3:10PM EDT | 320.00 | 124.72 | 124.25 | 124.35 | -1.21 | -0.96% | 20 | 1 | 250.78% |
QQQ240328C00320780 | 2024-01-12 2:34PM EDT | 320.78 | 92.34 | 117.86 | 118.21 | 0.00 | - | 1 | 490 | 0.00% |
QQQ240328C00321000 | 2023-12-26 10:34AM EDT | 321.00 | 93.52 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 0.00% |
QQQ240328C00321780 | 2024-03-27 3:31PM EDT | 321.78 | 121.31 | 122.46 | 122.57 | 0.00 | - | 10 | 218 | 245.31% |
QQQ240328C00322000 | 2023-12-26 12:04PM EDT | 322.00 | 92.76 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 0.00% |
QQQ240328C00322780 | 2024-02-05 4:45PM EDT | 322.78 | 108.07 | 117.91 | 118.33 | 0.00 | - | 12 | 55 | 0.00% |
QQQ240328C00323000 | 2023-12-26 12:04PM EDT | 323.00 | 91.78 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
QQQ240328C00323780 | 2024-02-05 4:48PM EDT | 323.78 | 107.34 | 116.88 | 117.30 | 0.00 | - | 39 | 23 | 0.00% |
QQQ240328C00324000 | 2023-11-17 11:54AM EDT | 324.00 | 69.06 | 85.78 | 86.22 | 0.00 | - | 2 | 19 | 0.00% |
QQQ240328C00324780 | 2024-03-28 12:03PM EDT | 324.78 | 119.99 | 119.47 | 119.58 | +12.10 | +11.22% | 6 | 56 | 241.80% |
QQQ240328C00325000 | 2024-02-13 1:14PM EDT | 325.00 | 105.91 | 113.62 | 114.05 | 0.00 | - | 2 | 1 | 0.00% |
QQQ240328C00325780 | 2024-02-29 3:26PM EDT | 325.78 | 113.45 | 118.43 | 118.54 | 0.00 | - | 10 | 52 | 227.34% |
QQQ240328C00326000 | 2023-12-15 4:59PM EDT | 326.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
QQQ240328C00326780 | 2024-03-20 12:56PM EDT | 326.78 | 112.80 | 117.46 | 117.57 | 0.00 | - | 1 | 32 | 234.77% |
QQQ240328C00327000 | 2023-12-12 11:43AM EDT | 327.00 | 75.03 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
QQQ240328C00327780 | 2024-03-08 3:33PM EDT | 327.78 | 113.72 | 116.47 | 116.58 | 0.00 | - | 1 | 16 | 235.55% |
QQQ240328C00328000 | 2023-10-24 11:39AM EDT | 328.00 | 45.48 | 69.06 | 69.39 | 0.00 | - | 4 | 17 | 0.00% |
QQQ240328C00328780 | 2024-03-05 10:47AM EDT | 328.78 | 110.94 | 115.34 | 115.45 | 0.00 | - | 1 | 4 | 204.69% |
QQQ240328C00329000 | 2023-09-13 3:00PM EDT | 329.00 | 60.17 | 51.27 | 51.76 | 0.00 | - | 1 | 2 | 0.00% |
QQQ240328C00329780 | 2024-03-28 12:09PM EDT | 329.78 | 114.56 | 114.47 | 114.58 | +4.15 | +3.76% | 5 | 102 | 231.25% |
QQQ240328C00330000 | 2023-12-26 2:20PM EDT | 330.00 | 85.59 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
QQQ240328C00330780 | 2024-03-28 12:12PM EDT | 330.78 | 113.68 | 113.34 | 113.45 | -0.91 | -0.79% | 2 | 5 | 200.00% |
QQQ240328C00331000 | 2023-11-10 4:51PM EDT | 331.00 | 57.30 | 67.36 | 67.62 | 0.00 | - | 1 | 3 | 0.00% |
QQQ240328C00331780 | 2024-03-13 9:40AM EDT | 331.78 | 110.01 | 112.44 | 112.56 | 0.00 | - | 2 | 17 | 219.92% |
QQQ240328C00332000 | 2023-11-08 12:46PM EDT | 332.00 | 51.68 | 66.43 | 66.69 | 0.00 | - | 5 | 31 | 0.00% |
QQQ240328C00332780 | 2024-03-27 3:31PM EDT | 332.78 | 110.34 | 111.45 | 111.57 | 0.00 | - | 10 | 14 | 221.09% |
QQQ240328C00333000 | 2023-12-19 3:11PM EDT | 333.00 | 81.72 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
QQQ240328C00333780 | 2024-03-15 3:22PM EDT | 333.78 | 100.56 | 110.36 | 110.47 | 0.00 | - | 10 | 237 | 204.69% |
QQQ240328C00334000 | 2023-12-19 3:09PM EDT | 334.00 | 80.64 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 0.00% |
QQQ240328C00334780 | 2024-03-15 3:24PM EDT | 334.78 | 99.62 | 109.45 | 109.56 | 0.00 | - | 10 | 1,068 | 215.23% |
QQQ240328C00335000 | 2024-03-21 1:02PM EDT | 335.00 | 113.80 | 109.24 | 109.35 | 0.00 | - | 3 | 0 | 217.58% |
QQQ240328C00335780 | 2024-03-25 9:39AM EDT | 335.78 | 108.03 | 108.38 | 108.50 | 0.00 | - | 2 | 16 | 184.38% |
QQQ240328C00336000 | 2023-12-22 2:12PM EDT | 336.00 | 79.19 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
QQQ240328C00336780 | 2024-03-12 3:17PM EDT | 336.78 | 106.60 | 107.44 | 107.55 | 0.00 | - | 2 | 239 | 208.20% |
QQQ240328C00337000 | 2023-12-26 3:37PM EDT | 337.00 | 79.18 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
QQQ240328C00337780 | 2024-02-02 2:23PM EDT | 337.78 | 93.91 | 108.36 | 108.76 | 0.00 | - | 1 | 102 | 351.56% |
QQQ240328C00338000 | 2023-12-22 2:23PM EDT | 338.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
QQQ240328C00338780 | 2024-01-04 3:52PM EDT | 338.78 | 64.02 | 92.66 | 93.09 | 0.00 | - | 3 | 5 | 0.00% |
QQQ240328C00339000 | 2023-12-26 3:37PM EDT | 339.00 | 77.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
QQQ240328C00339780 | 2024-03-25 12:32PM EDT | 339.78 | 105.59 | 104.45 | 104.57 | 0.00 | - | 4 | 300 | 206.25% |
QQQ240328C00340000 | 2024-03-26 3:46PM EDT | 340.00 | 104.08 | 104.16 | 104.28 | 0.00 | - | 1 | 5 | 176.56% |
QQQ240328C00340780 | 2024-03-15 12:34PM EDT | 340.78 | 93.27 | 103.39 | 103.50 | 0.00 | - | 1 | 125 | 178.13% |
QQQ240328C00341000 | 2023-12-26 3:36PM EDT | 341.00 | 75.39 | 0.00 | 0.00 | 0.00 | - | 161 | 123 | 0.00% |
QQQ240328C00341780 | 2024-03-26 2:26PM EDT | 341.78 | 104.34 | 102.44 | 102.54 | 0.00 | - | 2 | 340 | 196.88% |
QQQ240328C00342000 | 2023-12-26 3:36PM EDT | 342.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 345 | 306 | 0.00% |
QQQ240328C00342780 | 2024-03-20 1:15PM EDT | 342.78 | 96.10 | 101.42 | 101.54 | 0.00 | - | 1 | 151 | 191.41% |
QQQ240328C00343000 | 2023-12-26 3:36PM EDT | 343.00 | 73.52 | 0.00 | 0.00 | 0.00 | - | 193 | 151 | 0.00% |
QQQ240328C00343780 | 2024-03-13 11:35AM EDT | 343.78 | 96.88 | 100.37 | 100.50 | 0.00 | - | 2 | 9 | 165.63% |
QQQ240328C00344000 | 2023-12-26 3:36PM EDT | 344.00 | 72.58 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
QQQ240328C00344780 | 2024-03-26 2:26PM EDT | 344.78 | 101.37 | 99.39 | 99.50 | 0.00 | - | 3 | 40 | 171.09% |
QQQ240328C00345000 | 2024-03-14 3:52PM EDT | 345.00 | 92.63 | 99.25 | 99.36 | 0.00 | - | 1 | 1 | 199.61% |
QQQ240328C00345780 | 2024-03-26 9:30AM EDT | 345.78 | 100.64 | 98.45 | 98.56 | 0.00 | - | 2 | 16 | 192.97% |
QQQ240328C00346000 | 2023-12-26 3:36PM EDT | 346.00 | 70.73 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
QQQ240328C00346780 | 2024-03-28 12:04PM EDT | 346.78 | 97.94 | 97.46 | 97.56 | -1.57 | -1.58% | 6 | 167 | 192.19% |
QQQ240328C00347000 | 2023-12-26 3:36PM EDT | 347.00 | 69.77 | 0.00 | 0.00 | 0.00 | - | 186 | 170 | 0.00% |
QQQ240328C00347780 | 2024-03-27 12:25PM EDT | 347.78 | 95.41 | 96.43 | 96.55 | 0.00 | - | 1 | 100 | 184.77% |
QQQ240328C00348000 | 2023-12-26 3:37PM EDT | 348.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 83 | 103 | 0.00% |
QQQ240328C00348780 | 2024-03-15 2:25PM EDT | 348.78 | 85.29 | 95.46 | 95.57 | 0.00 | - | 3 | 109 | 189.45% |
QQQ240328C00349000 | 2023-12-26 3:35PM EDT | 349.00 | 67.89 | 0.00 | 0.00 | 0.00 | - | 109 | 112 | 0.00% |
QQQ240328C00349780 | 2024-03-28 11:52AM EDT | 349.78 | 95.15 | 94.44 | 94.56 | +2.46 | +2.65% | 17 | 510 | 183.59% |
QQQ240328C00350000 | 2024-03-28 9:47AM EDT | 350.00 | 95.12 | 94.17 | 94.28 | +1.29 | +1.37% | 84 | 11 | 161.72% |
QQQ240328C00354780 | 2024-03-28 12:15PM EDT | 354.78 | 89.48 | 89.38 | 89.49 | +9.23 | +11.50% | 22 | 211 | 146.88% |
QQQ240328C00355000 | 2024-03-25 10:24AM EDT | 355.00 | 90.52 | 89.17 | 89.28 | 0.00 | - | 11 | 39 | 153.13% |
QQQ240328C00359780 | 2024-03-28 10:09AM EDT | 359.78 | 84.99 | 84.42 | 84.53 | -1.93 | -2.22% | 5 | 240 | 157.03% |
QQQ240328C00360000 | 2024-03-27 3:01PM EDT | 360.00 | 82.96 | 84.24 | 84.34 | 0.00 | - | 1 | 7 | 166.02% |
QQQ240328C00364780 | 2024-03-28 9:58AM EDT | 364.78 | 80.22 | 79.39 | 79.50 | +0.70 | +0.88% | 3 | 401 | 135.94% |
QQQ240328C00365000 | 2024-03-20 3:56PM EDT | 365.00 | 78.98 | 79.22 | 79.33 | 0.00 | - | 12 | 78 | 152.73% |
QQQ240328C00369780 | 2024-03-28 10:02AM EDT | 369.78 | 75.55 | 74.43 | 74.53 | +2.81 | +3.86% | 2 | 759 | 139.84% |
QQQ240328C00370000 | 2024-03-28 9:58AM EDT | 370.00 | 75.19 | 74.17 | 74.28 | +2.43 | +3.34% | 45 | 262 | 126.56% |
QQQ240328C00371000 | 2024-03-28 9:38AM EDT | 371.00 | 73.55 | 73.17 | 73.28 | -0.31 | -0.42% | 2 | 2 | 125.00% |
QQQ240328C00374780 | 2024-03-28 9:40AM EDT | 374.78 | 69.98 | 69.43 | 69.54 | +0.04 | +0.06% | 15 | 345 | 132.03% |
QQQ240328C00375000 | 2024-03-27 3:20PM EDT | 375.00 | 67.42 | 69.21 | 69.32 | 0.00 | - | 68 | 84 | 131.64% |
QQQ240328C00376000 | 2024-03-27 2:35PM EDT | 376.00 | 67.27 | 68.17 | 68.28 | 0.00 | - | 4 | 4 | 117.19% |
QQQ240328C00379780 | 2024-03-28 11:55AM EDT | 379.78 | 65.22 | 64.48 | 64.59 | +2.03 | +3.21% | 23 | 501 | 132.03% |
QQQ240328C00380000 | 2024-03-28 10:46AM EDT | 380.00 | 64.98 | 64.14 | 64.26 | +2.15 | +3.42% | 14 | 37 | 50.00% |
QQQ240328C00384780 | 2024-03-26 1:01PM EDT | 384.78 | 60.00 | 59.46 | 59.57 | -0.94 | -1.54% | 6 | 597 | 119.14% |
QQQ240328C00385000 | 2024-03-28 11:42AM EDT | 385.00 | 59.56 | 59.17 | 59.28 | +0.67 | +1.14% | 4 | 7 | 101.56% |
QQQ240328C00389780 | 2024-03-28 10:57AM EDT | 389.78 | 54.97 | 54.36 | 54.48 | +1.63 | +3.06% | 29 | 1,869 | 50.00% |
QQQ240328C00390000 | 2024-03-28 11:20AM EDT | 390.00 | 54.84 | 54.12 | 54.23 | +2.35 | +4.48% | 25 | 54 | 95.31% |
QQQ240328C00394780 | 2024-03-28 10:20AM EDT | 394.78 | 49.76 | 49.43 | 49.55 | +1.23 | +2.53% | 18 | 538 | 96.48% |
QQQ240328C00395000 | 2024-03-28 10:39AM EDT | 395.00 | 49.85 | 49.24 | 49.36 | +2.10 | +4.40% | 1 | 31 | 100.59% |
QQQ240328C00399780 | 2024-03-28 11:58AM EDT | 399.78 | 45.21 | 44.48 | 44.59 | +1.31 | +2.98% | 11 | 976 | 93.36% |
QQQ240328C00400000 | 2024-03-28 9:59AM EDT | 400.00 | 44.36 | 44.15 | 44.26 | -0.29 | -0.65% | 19 | 137 | 65.63% |
QQQ240328C00403000 | 2024-03-26 4:00PM EDT | 403.00 | 41.28 | 41.22 | 41.32 | 0.00 | - | 111 | 94 | 81.45% |
QQQ240328C00404780 | 2024-03-27 2:29PM EDT | 404.78 | 38.95 | 39.46 | 39.56 | 0.00 | - | 21 | 443 | 80.86% |
QQQ240328C00405000 | 2024-03-28 9:40AM EDT | 405.00 | 39.25 | 39.21 | 39.32 | -0.14 | -0.36% | 13 | 32 | 76.95% |
QQQ240328C00408000 | 2024-03-27 3:18PM EDT | 408.00 | 34.38 | 36.16 | 36.26 | 0.00 | - | 22 | 68 | 57.81% |
QQQ240328C00409000 | 2024-03-22 10:42AM EDT | 409.00 | 36.17 | 35.15 | 35.26 | 0.00 | - | 2 | 5 | 53.13% |
QQQ240328C00409780 | 2024-03-28 9:52AM EDT | 409.78 | 35.65 | 34.40 | 34.59 | +0.75 | +2.15% | 4 | 983 | 69.73% |
QQQ240328C00410000 | 2024-03-28 11:51AM EDT | 410.00 | 34.85 | 34.16 | 34.26 | +0.89 | +2.62% | 22 | 135 | 54.69% |
QQQ240328C00411000 | 2024-03-26 3:45PM EDT | 411.00 | 33.19 | 33.26 | 33.37 | 0.00 | - | 5 | 13 | 71.88% |
QQQ240328C00412000 | 2024-03-27 2:32PM EDT | 412.00 | 32.41 | 32.23 | 32.34 | +0.75 | +2.37% | 4 | 17 | 66.80% |
QQQ240328C00413000 | 2024-03-28 10:44AM EDT | 413.00 | 31.97 | 31.26 | 31.35 | -0.28 | -0.87% | 16 | 93 | 66.99% |
QQQ240328C00414000 | 2024-03-27 2:32PM EDT | 414.00 | 29.70 | 30.17 | 30.26 | 0.00 | - | 1 | 36 | 50.78% |
QQQ240328C00414780 | 2024-03-27 12:29PM EDT | 414.78 | 30.04 | 29.45 | 29.55 | +1.46 | +5.11% | 3 | 1,995 | 61.13% |
QQQ240328C00415000 | 2024-03-28 11:03AM EDT | 415.00 | 29.58 | 29.23 | 29.34 | +2.18 | +7.96% | 28 | 186 | 61.33% |
QQQ240328C00416000 | 2024-03-26 9:56AM EDT | 416.00 | 30.92 | 28.16 | 28.34 | 0.00 | - | 1 | 47 | 55.08% |
QQQ240328C00417000 | 2024-03-28 9:41AM EDT | 417.00 | 27.92 | 27.24 | 27.35 | -0.36 | -1.27% | 1 | 6 | 58.59% |
QQQ240328C00418000 | 2024-03-27 3:35PM EDT | 418.00 | 26.34 | 26.16 | 26.27 | +0.96 | +3.78% | 10 | 37 | 54.10% |
QQQ240328C00419000 | 2024-03-27 3:48PM EDT | 419.00 | 25.45 | 25.16 | 25.27 | 0.00 | - | 2 | 605 | 52.34% |
QQQ240328C00419780 | 2024-03-28 11:22AM EDT | 419.78 | 25.04 | 24.38 | 24.49 | +0.21 | +0.85% | 4 | 2,412 | 50.78% |
QQQ240328C00420000 | 2024-03-28 12:02PM EDT | 420.00 | 24.89 | 24.23 | 24.34 | +0.36 | +1.47% | 31 | 1,157 | 51.95% |
QQQ240328C00421000 | 2024-03-28 11:16AM EDT | 421.00 | 23.72 | 23.25 | 23.37 | +2.03 | +9.36% | 1 | 104 | 52.15% |
QQQ240328C00422000 | 2024-03-28 11:58AM EDT | 422.00 | 23.00 | 22.24 | 22.34 | +2.05 | +9.79% | 2 | 313 | 52.25% |
QQQ240328C00423000 | 2024-03-27 12:27PM EDT | 423.00 | 20.33 | 21.23 | 21.34 | 0.00 | - | 23 | 133 | 50.20% |
QQQ240328C00424000 | 2024-03-28 9:30AM EDT | 424.00 | 20.42 | 20.25 | 20.37 | +1.32 | +6.91% | 4 | 284 | 49.90% |
QQQ240328C00424780 | 2024-03-28 11:03AM EDT | 424.78 | 19.92 | 19.40 | 19.50 | +1.88 | +10.42% | 14 | 3,524 | 42.38% |
QQQ240328C00425000 | 2024-03-28 11:18AM EDT | 425.00 | 19.77 | 19.24 | 19.34 | -0.40 | -1.98% | 33 | 958 | 46.19% |
QQQ240328C00426000 | 2024-03-28 10:08AM EDT | 426.00 | 18.54 | 18.23 | 18.34 | +1.45 | +8.48% | 2 | 119 | 44.14% |
QQQ240328C00427000 | 2024-03-27 3:52PM EDT | 427.00 | 17.53 | 17.19 | 17.31 | 0.00 | - | 9 | 924 | 40.33% |
QQQ240328C00428000 | 2024-03-28 11:27AM EDT | 428.00 | 16.80 | 16.18 | 16.30 | +2.00 | +13.51% | 2 | 951 | 37.70% |
QQQ240328C00429000 | 2024-03-28 10:34AM EDT | 429.00 | 15.69 | 15.14 | 15.25 | +0.69 | +4.60% | 1 | 44 | 31.84% |
QQQ240328C00429780 | 2024-03-28 12:16PM EDT | 429.78 | 14.55 | 14.46 | 14.57 | -0.16 | -1.09% | 73 | 4,674 | 36.82% |
QQQ240328C00430000 | 2024-03-28 12:12PM EDT | 430.00 | 14.34 | 14.19 | 14.30 | -0.99 | -6.46% | 183 | 3,386 | 33.69% |
QQQ240328C00431000 | 2024-03-28 10:01AM EDT | 431.00 | 14.43 | 13.18 | 13.30 | +1.73 | +13.62% | 24 | 285 | 31.74% |
QQQ240328C00432000 | 2024-03-28 10:54AM EDT | 432.00 | 12.56 | 12.25 | 12.35 | +0.06 | +0.48% | 28 | 869 | 32.13% |
QQQ240328C00433000 | 2024-03-28 12:14PM EDT | 433.00 | 11.31 | 11.23 | 11.34 | -0.93 | -7.60% | 163 | 1,302 | 29.54% |
QQQ240328C00434000 | 2024-03-28 12:21PM EDT | 434.00 | 10.25 | 10.26 | 10.36 | -1.14 | -9.91% | 1,750 | 1,968 | 28.17% |
QQQ240328C00434780 | 2024-03-28 10:16AM EDT | 434.78 | 9.79 | 9.42 | 9.52 | -0.05 | -0.51% | 8 | 901 | 24.02% |
QQQ240328C00435000 | 2024-03-28 12:18PM EDT | 435.00 | 9.30 | 9.15 | 9.25 | -1.03 | -9.97% | 555 | 3,717 | 20.70% |
QQQ240328C00436000 | 2024-03-28 11:48AM EDT | 436.00 | 8.60 | 8.25 | 8.34 | +0.28 | +3.37% | 111 | 1,806 | 23.00% |
QQQ240328C00437000 | 2024-03-28 11:48AM EDT | 437.00 | 7.70 | 7.28 | 7.39 | -0.69 | -8.22% | 76 | 1,516 | 22.32% |
QQQ240328C00438000 | 2024-03-28 12:10PM EDT | 438.00 | 6.35 | 6.20 | 6.30 | -0.97 | -13.25% | 40 | 3,072 | 17.14% |
QQQ240328C00439000 | 2024-03-28 12:06PM EDT | 439.00 | 5.28 | 5.25 | 5.36 | -1.15 | -17.88% | 307 | 1,257 | 16.70% |
QQQ240328C00439780 | 2024-03-28 12:21PM EDT | 439.78 | 4.49 | 4.49 | 4.58 | -0.51 | -9.24% | 55 | 2,465 | 14.80% |
QQQ240328C00440000 | 2024-03-28 12:20PM EDT | 440.00 | 4.33 | 4.24 | 4.32 | -1.01 | -18.91% | 1,279 | 7,563 | 13.23% |
QQQ240328C00441000 | 2024-03-28 12:17PM EDT | 441.00 | 3.46 | 3.26 | 3.34 | -1.01 | -22.60% | 518 | 1,870 | 11.28% |
QQQ240328C00442000 | 2024-03-28 12:19PM EDT | 442.00 | 2.35 | 2.34 | 2.41 | -1.23 | -32.89% | 3,016 | 5,293 | 9.94% |
QQQ240328C00443000 | 2024-03-28 12:21PM EDT | 443.00 | 1.62 | 1.59 | 1.63 | -1.21 | -42.46% | 7,834 | 6,504 | 9.79% |
QQQ240328C00444000 | 2024-03-28 12:20PM EDT | 444.00 | 0.92 | 0.93 | 0.94 | -1.14 | -55.07% | 33,873 | 7,207 | 9.01% |
QQQ240328C00444780 | 2024-03-28 12:21PM EDT | 444.78 | 0.52 | 0.53 | 0.54 | -1.09 | -67.70% | 33,648 | 2,454 | 8.57% |
QQQ240328C00445000 | 2024-03-28 12:21PM EDT | 445.00 | 0.43 | 0.44 | 0.45 | -1.06 | -71.14% | 73,328 | 20,075 | 8.47% |
QQQ240328C00446000 | 2024-03-28 12:20PM EDT | 446.00 | 0.18 | 0.17 | 0.18 | -0.81 | -82.65% | 54,861 | 9,760 | 8.25% |
QQQ240328C00447000 | 2024-03-28 12:20PM EDT | 447.00 | 0.07 | 0.06 | 0.07 | -0.54 | -90.00% | 52,511 | 9,745 | 8.50% |
QQQ240328C00448000 | 2024-03-28 12:20PM EDT | 448.00 | 0.04 | 0.03 | 0.04 | -0.33 | -91.67% | 24,545 | 12,839 | 9.57% |
QQQ240328C00449000 | 2024-03-28 12:21PM EDT | 449.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 10,310 | 6,528 | 10.94% |
QQQ240328C00449780 | 2024-03-28 11:59AM EDT | 449.78 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 1,756 | 4,157 | 11.62% |
QQQ240328C00450000 | 2024-03-28 12:20PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 7,362 | 13,846 | 11.91% |
QQQ240328C00451000 | 2024-03-28 12:18PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,842 | 5,659 | 12.50% |
QQQ240328C00452000 | 2024-03-28 12:19PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,855 | 9,668 | 14.06% |
QQQ240328C00453000 | 2024-03-28 12:09PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,974 | 8,149 | 15.63% |
QQQ240328C00454000 | 2024-03-28 12:06PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 23,238 | 17.19% |
QQQ240328C00454780 | 2024-03-28 12:07PM EDT | 454.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,745 | 18.36% |
QQQ240328C00455000 | 2024-03-28 12:08PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 218 | 11,424 | 18.75% |
QQQ240328C00456000 | 2024-03-28 12:08PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 3,357 | 20.31% |
QQQ240328C00457000 | 2024-03-28 10:34AM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,751 | 21.88% |
QQQ240328C00458000 | 2024-03-28 11:24AM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 5,021 | 23.05% |
QQQ240328C00459000 | 2024-03-28 9:49AM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,081 | 24.61% |
QQQ240328C00459780 | 2024-03-27 2:38PM EDT | 459.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,401 | 25.78% |
QQQ240328C00460000 | 2024-03-28 12:20PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 8,211 | 25.78% |
QQQ240328C00461000 | 2024-03-27 12:50PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,307 | 27.34% |
QQQ240328C00462000 | 2024-03-27 11:35AM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,042 | 28.91% |
QQQ240328C00463000 | 2024-03-28 9:45AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 954 | 30.47% |
QQQ240328C00464000 | 2024-03-28 9:33AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,237 | 31.64% |
QQQ240328C00464780 | 2024-03-26 3:33PM EDT | 464.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 2,878 | 32.81% |
QQQ240328C00465000 | 2024-03-28 11:25AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,690 | 32.81% |
QQQ240328C00466000 | 2024-03-27 9:45AM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 34.38% |
QQQ240328C00467000 | 2024-03-27 4:09PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 251 | 35.94% |
QQQ240328C00468000 | 2024-03-28 9:32AM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,090 | 37.50% |
QQQ240328C00469000 | 2024-03-26 12:33PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 702 | 38.28% |
QQQ240328C00469780 | 2024-03-22 2:08PM EDT | 469.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 1,136 | 39.84% |
QQQ240328C00470000 | 2024-03-28 11:10AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,173 | 39.84% |
QQQ240328C00471000 | 2024-03-25 3:55PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 124 | 41.41% |
QQQ240328C00472000 | 2024-03-22 2:30PM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 208 | 42.19% |
QQQ240328C00473000 | 2024-03-25 9:30AM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 43.75% |
QQQ240328C00474780 | 2024-03-25 12:08PM EDT | 474.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,592 | 46.09% |
QQQ240328C00475000 | 2024-03-22 4:09PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,046 | 46.88% |
QQQ240328C00476000 | 2024-03-22 10:42AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 100 | 47.66% |
QQQ240328C00477000 | 2024-03-27 1:47PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 813 | 49.22% |
QQQ240328C00478000 | 2024-03-26 9:34AM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 135 | 50.00% |
QQQ240328C00479780 | 2024-03-26 9:51AM EDT | 479.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 50.00% |
QQQ240328C00480000 | 2024-03-22 1:53PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,425 | 50.00% |
QQQ240328C00481000 | 2024-03-22 10:40AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 51.56% |
QQQ240328C00482000 | 2024-03-21 3:44PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 151 | 51.56% |
QQQ240328C00483000 | 2024-03-21 12:14PM EDT | 483.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 135 | 53.13% |
QQQ240328C00484780 | 2024-03-22 12:03PM EDT | 484.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 56.25% |
QQQ240328C00485000 | 2024-03-21 1:21PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 1,482 | 56.25% |
QQQ240328C00486000 | 2024-03-21 1:41PM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 302 | 56.25% |
QQQ240328C00487000 | 2024-03-21 9:57AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 57.81% |
QQQ240328C00489780 | 2024-03-14 11:00AM EDT | 489.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 428 | 60.94% |
QQQ240328C00490000 | 2024-03-27 11:37AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 745 | 62.50% |
QQQ240328C00495000 | 2024-03-18 10:23AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 804 | 67.19% |
QQQ240328C00500000 | 2024-03-27 12:13PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 966 | 71.88% |
QQQ240328C00505000 | 2024-03-11 10:45AM EDT | 505.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 78.13% |
QQQ240328C00510000 | 2024-03-18 9:30AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 244 | 84.38% |
QQQ240328C00515000 | 2024-03-27 10:54AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00219780 | 2024-03-15 3:09PM EDT | 219.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,681 | 387.50% |
QQQ240328P00220000 | 2023-12-26 5:13PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,451 | 50.00% |
QQQ240328P00224780 | 2024-03-12 2:27PM EDT | 224.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 375.00% |
QQQ240328P00225000 | 2023-12-26 4:39PM EDT | 225.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
QQQ240328P00229780 | 2024-03-12 2:27PM EDT | 229.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 712 | 368.75% |
QQQ240328P00230000 | 2023-12-08 10:43AM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 733 | 50.00% |
QQQ240328P00234780 | 2024-02-15 3:33PM EDT | 234.78 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 61 | 396.88% |
QQQ240328P00235000 | 2023-12-20 4:54PM EDT | 235.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
QQQ240328P00239780 | 2024-02-28 2:02PM EDT | 239.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 5,099 | 350.00% |
QQQ240328P00240000 | 2023-12-21 1:53PM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4,080 | 50.00% |
QQQ240328P00244780 | 2024-03-12 2:27PM EDT | 244.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 337.50% |
QQQ240328P00245000 | 2023-12-26 4:37PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
QQQ240328P00249780 | 2024-03-14 11:40AM EDT | 249.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 325.00% |
QQQ240328P00250000 | 2023-12-26 3:57PM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 170 | 50.00% |
QQQ240328P00254780 | 2024-03-19 9:40AM EDT | 254.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 312.50% |
QQQ240328P00255000 | 2023-12-26 3:57PM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 50.00% |
QQQ240328P00259780 | 2024-03-13 11:53AM EDT | 259.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 362 | 300.00% |
QQQ240328P00260000 | 2023-12-26 3:56PM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 264 | 50.00% |
QQQ240328P00264780 | 2024-03-11 9:53AM EDT | 264.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 293.75% |
QQQ240328P00265000 | 2023-12-20 2:31PM EDT | 265.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 144 | 50.00% |
QQQ240328P00269780 | 2024-03-27 10:21AM EDT | 269.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,270 | 281.25% |
QQQ240328P00270000 | 2023-12-26 5:01PM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 250 | 50.00% |
QQQ240328P00274780 | 2024-03-15 3:39PM EDT | 274.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 375 | 275.00% |
QQQ240328P00275000 | 2023-12-26 4:58PM EDT | 275.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 50.00% |
QQQ240328P00279780 | 2024-03-15 3:15PM EDT | 279.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 696 | 1,420 | 262.50% |
QQQ240328P00280000 | 2023-12-26 5:01PM EDT | 280.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 566 | 50.00% |
QQQ240328P00284780 | 2024-03-15 2:32PM EDT | 284.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 351 | 250.00% |
QQQ240328P00285000 | 2023-12-26 10:51AM EDT | 285.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 158 | 50.00% |
QQQ240328P00287780 | 2024-03-05 12:57PM EDT | 287.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 343 | 250.00% |
QQQ240328P00288000 | 2023-12-26 5:01PM EDT | 288.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 265 | 100.00% |
QQQ240328P00288780 | 2024-02-20 11:22AM EDT | 288.78 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 243.75% |
QQQ240328P00289000 | 2023-12-22 3:08PM EDT | 289.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 100.00% |
QQQ240328P00289780 | 2024-03-01 10:45AM EDT | 289.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 418 | 243.75% |
QQQ240328P00290000 | 2023-12-22 3:02PM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 100.00% |
QQQ240328P00290780 | 2024-03-05 12:54PM EDT | 290.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 61 | 243.75% |
QQQ240328P00291000 | 2023-11-08 4:50PM EDT | 291.00 | 1.73 | 0.65 | 0.73 | 0.00 | - | 2 | 14 | 408.59% |
QQQ240328P00291780 | 2023-12-26 1:26PM EDT | 291.78 | 0.46 | 0.14 | 0.16 | 0.00 | - | - | 98 | 329.30% |
QQQ240328P00292000 | 2023-12-26 1:26PM EDT | 292.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 100.00% |
QQQ240328P00292780 | 2024-03-08 4:10PM EDT | 292.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,185 | 237.50% |
QQQ240328P00293000 | 2023-11-02 1:41PM EDT | 293.00 | 2.67 | 0.78 | 0.86 | 0.00 | - | 3 | 1,173 | 414.26% |
QQQ240328P00293780 | 2024-03-08 4:15PM EDT | 293.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 156 | 237.50% |
QQQ240328P00294000 | 2023-11-09 10:46AM EDT | 294.00 | 1.92 | 0.70 | 0.78 | 0.00 | - | 1 | 57 | 404.49% |
QQQ240328P00294780 | 2024-02-29 4:59PM EDT | 294.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,367 | 237.50% |
QQQ240328P00295000 | 2023-12-26 3:08PM EDT | 295.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1,370 | 50.00% |
QQQ240328P00295780 | 2024-03-01 2:15PM EDT | 295.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 231.25% |
QQQ240328P00296000 | 2023-12-18 11:45AM EDT | 296.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
QQQ240328P00296780 | 2024-03-11 1:27PM EDT | 296.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 348 | 231.25% |
QQQ240328P00297000 | 2023-12-20 11:25AM EDT | 297.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 50.00% |
QQQ240328P00297780 | 2024-02-14 4:59PM EDT | 297.78 | 0.10 | 0.00 | 0.02 | 0.00 | - | 4 | 250 | 243.75% |
QQQ240328P00298000 | 2023-12-05 11:02AM EDT | 298.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 50.00% |
QQQ240328P00298780 | 2024-03-18 10:19AM EDT | 298.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 199 | 225.00% |
QQQ240328P00299000 | 2023-12-18 3:06PM EDT | 299.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
QQQ240328P00299780 | 2024-03-25 12:57PM EDT | 299.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,333 | 225.00% |
QQQ240328P00300000 | 2024-03-11 10:31AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 418 | 225.00% |
QQQ240328P00300780 | 2024-03-18 10:19AM EDT | 300.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 628 | 225.00% |
QQQ240328P00301000 | 2023-12-20 10:41AM EDT | 301.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 50.00% |
QQQ240328P00301780 | 2024-03-08 4:28PM EDT | 301.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 383 | 225.00% |
QQQ240328P00302000 | 2023-12-26 10:51AM EDT | 302.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 50.00% |
QQQ240328P00302780 | 2024-03-08 4:28PM EDT | 302.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 78 | 218.75% |
QQQ240328P00303000 | 2023-12-06 12:10PM EDT | 303.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
QQQ240328P00303780 | 2024-03-18 10:45AM EDT | 303.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 780 | 218.75% |
QQQ240328P00304000 | 2023-11-28 11:14AM EDT | 304.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
QQQ240328P00304780 | 2024-03-18 11:05AM EDT | 304.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 720 | 218.75% |
QQQ240328P00305000 | 2024-03-18 10:49AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 281 | 218.75% |
QQQ240328P00305780 | 2024-03-18 12:13PM EDT | 305.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 440 | 212.50% |
QQQ240328P00306000 | 2023-10-27 3:31PM EDT | 306.00 | 7.46 | 1.25 | 1.31 | 0.00 | - | 1 | 10 | 407.81% |
QQQ240328P00306780 | 2024-03-18 11:48AM EDT | 306.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 327 | 212.50% |
QQQ240328P00307000 | 2023-12-08 11:38AM EDT | 307.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 271 | 50.00% |
QQQ240328P00307780 | 2024-03-18 12:12PM EDT | 307.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 235 | 212.50% |
QQQ240328P00308000 | 2023-12-26 10:56AM EDT | 308.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 50.00% |
QQQ240328P00308780 | 2024-03-15 11:43AM EDT | 308.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 499 | 212.50% |
QQQ240328P00309000 | 2023-12-11 12:03PM EDT | 309.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 50.00% |
QQQ240328P00309780 | 2024-03-18 11:47AM EDT | 309.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,295 | 206.25% |
QQQ240328P00310000 | 2024-03-18 1:45PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 255 | 206.25% |
QQQ240328P00310780 | 2024-03-14 2:16PM EDT | 310.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 182 | 206.25% |
QQQ240328P00311000 | 2023-11-21 12:33PM EDT | 311.00 | 1.62 | 0.77 | 0.85 | 0.00 | - | 4 | 113 | 361.72% |
QQQ240328P00311780 | 2024-03-18 3:36PM EDT | 311.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 421 | 206.25% |
QQQ240328P00312000 | 2023-12-26 11:04AM EDT | 312.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
QQQ240328P00312780 | 2024-03-14 1:19PM EDT | 312.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 351 | 200.00% |
QQQ240328P00313000 | 2023-12-19 4:27PM EDT | 313.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
QQQ240328P00313780 | 2024-03-15 10:39AM EDT | 313.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 200.00% |
QQQ240328P00314000 | 2023-12-13 4:09PM EDT | 314.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 50.00% |
QQQ240328P00314780 | 2024-03-18 3:36PM EDT | 314.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,369 | 196.88% |
QQQ240328P00315000 | 2024-03-05 3:25PM EDT | 315.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 79 | 196.88% |
QQQ240328P00315780 | 2024-03-14 9:46AM EDT | 315.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 252 | 196.88% |
QQQ240328P00316000 | 2023-12-15 10:35AM EDT | 316.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 50.00% |
QQQ240328P00316780 | 2024-03-11 10:29AM EDT | 316.78 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 93 | 193.75% |
QQQ240328P00317000 | 2023-12-19 4:33PM EDT | 317.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
QQQ240328P00317780 | 2024-03-18 1:03PM EDT | 317.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 330 | 193.75% |
QQQ240328P00318000 | 2023-12-21 4:24PM EDT | 318.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 50.00% |
QQQ240328P00318780 | 2024-02-22 10:51AM EDT | 318.78 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 125 | 193.75% |
QQQ240328P00319000 | 2023-12-21 4:38PM EDT | 319.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 50.00% |
QQQ240328P00319780 | 2024-03-19 1:30PM EDT | 319.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 1,075 | 190.63% |
QQQ240328P00320000 | 2024-03-25 10:24AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 10,602 | 187.50% |
QQQ240328P00320780 | 2024-03-19 2:14PM EDT | 320.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 132 | 187.50% |
QQQ240328P00321000 | 2023-12-21 11:50AM EDT | 321.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
QQQ240328P00321780 | 2024-03-19 2:19PM EDT | 321.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 135 | 187.50% |
QQQ240328P00322000 | 2023-12-26 1:26PM EDT | 322.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 129 | 50.00% |
QQQ240328P00322780 | 2024-03-19 1:13PM EDT | 322.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 141 | 187.50% |
QQQ240328P00323000 | 2023-12-12 11:51AM EDT | 323.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
QQQ240328P00323780 | 2024-03-19 3:55PM EDT | 323.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 158 | 181.25% |
QQQ240328P00324000 | 2023-12-12 5:00PM EDT | 324.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
QQQ240328P00324780 | 2024-03-19 12:01PM EDT | 324.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 7,721 | 181.25% |
QQQ240328P00325000 | 2024-03-19 3:52PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 414 | 181.25% |
QQQ240328P00325780 | 2024-03-12 2:26PM EDT | 325.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 215 | 181.25% |
QQQ240328P00326000 | 2023-12-22 4:49PM EDT | 326.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 50.00% |
QQQ240328P00326780 | 2024-03-12 12:46PM EDT | 326.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 222 | 181.25% |
QQQ240328P00327000 | 2023-12-21 4:18PM EDT | 327.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 50.00% |
QQQ240328P00327780 | 2024-03-12 11:42AM EDT | 327.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 76 | 284 | 175.00% |
QQQ240328P00328000 | 2023-12-20 4:35PM EDT | 328.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 50.00% |
QQQ240328P00328780 | 2024-03-14 2:14PM EDT | 328.78 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 175.00% |
QQQ240328P00329000 | 2023-12-12 10:43AM EDT | 329.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
QQQ240328P00329780 | 2024-03-18 10:24AM EDT | 329.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,535 | 175.00% |
QQQ240328P00330000 | 2024-03-22 10:52AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 175.00% |
QQQ240328P00330780 | 2024-03-12 3:40PM EDT | 330.78 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 250 | 171.88% |
QQQ240328P00331000 | 2023-12-26 4:09PM EDT | 331.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
QQQ240328P00331780 | 2024-03-28 9:34AM EDT | 331.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 170 | 168.75% |
QQQ240328P00332000 | 2023-12-22 3:05PM EDT | 332.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
QQQ240328P00332780 | 2024-03-14 1:40PM EDT | 332.78 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 218 | 168.75% |
QQQ240328P00333000 | 2023-12-14 2:29PM EDT | 333.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 58 | 73 | 50.00% |
QQQ240328P00333780 | 2024-03-20 1:19PM EDT | 333.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 766 | 1,036 | 168.75% |
QQQ240328P00334000 | 2023-12-21 12:19PM EDT | 334.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
QQQ240328P00334780 | 2024-03-20 9:30AM EDT | 334.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 796 | 165.63% |
QQQ240328P00335000 | 2024-03-27 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 738 | 165.63% |
QQQ240328P00335780 | 2024-03-18 11:52AM EDT | 335.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 170 | 545 | 162.50% |
QQQ240328P00336000 | 2023-11-27 10:39AM EDT | 336.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 50.00% |
QQQ240328P00336780 | 2024-03-19 9:30AM EDT | 336.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 162.50% |
QQQ240328P00337000 | 2023-12-14 11:59AM EDT | 337.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 20 | 159 | 50.00% |
QQQ240328P00337780 | 2024-03-18 12:18PM EDT | 337.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 270 | 474 | 162.50% |
QQQ240328P00338000 | 2023-12-20 4:39PM EDT | 338.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 50.00% |
QQQ240328P00338780 | 2024-03-19 9:45AM EDT | 338.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 159.38% |
QQQ240328P00339000 | 2023-12-12 12:25PM EDT | 339.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 76 | 322 | 50.00% |
QQQ240328P00339780 | 2024-03-19 10:48AM EDT | 339.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 194 | 16,581 | 156.25% |
QQQ240328P00340000 | 2024-03-25 11:54AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,032 | 156.25% |
QQQ240328P00340780 | 2024-03-19 10:00AM EDT | 340.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 360 | 156.25% |
QQQ240328P00341000 | 2023-12-14 10:48AM EDT | 341.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 44 | 96 | 50.00% |
QQQ240328P00341780 | 2024-03-19 9:52AM EDT | 341.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 134 | 2,744 | 156.25% |
QQQ240328P00342000 | 2023-12-20 12:20PM EDT | 342.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,281 | 50.00% |
QQQ240328P00342780 | 2024-03-19 3:02PM EDT | 342.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 682 | 153.13% |
QQQ240328P00343000 | 2023-12-26 10:47AM EDT | 343.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 50.00% |
QQQ240328P00343780 | 2024-03-20 3:06PM EDT | 343.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 267 | 150.00% |
QQQ240328P00344000 | 2023-12-13 10:31AM EDT | 344.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
QQQ240328P00344780 | 2024-03-20 2:50PM EDT | 344.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,139 | 150.00% |
QQQ240328P00345000 | 2024-03-22 12:33PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 150.00% |
QQQ240328P00345780 | 2024-03-20 2:59PM EDT | 345.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 202 | 150.00% |
QQQ240328P00346000 | 2023-12-15 12:09PM EDT | 346.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
QQQ240328P00346780 | 2024-03-20 3:05PM EDT | 346.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 210 | 146.88% |
QQQ240328P00347000 | 2023-12-26 1:54PM EDT | 347.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
QQQ240328P00347780 | 2024-03-21 2:34PM EDT | 347.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 283 | 611 | 143.75% |
QQQ240328P00348000 | 2023-12-22 3:12PM EDT | 348.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 50.00% |
QQQ240328P00348780 | 2024-03-21 2:17PM EDT | 348.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 386 | 566 | 143.75% |
QQQ240328P00349000 | 2023-12-22 4:54PM EDT | 349.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 50.00% |
QQQ240328P00349780 | 2024-03-27 9:33AM EDT | 349.78 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 10,257 | 143.75% |
QQQ240328P00350000 | 2024-03-25 12:30PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,189 | 140.63% |
QQQ240328P00354780 | 2024-03-25 10:32AM EDT | 354.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,876 | 134.38% |
QQQ240328P00355000 | 2024-03-22 10:38AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 134.38% |
QQQ240328P00359780 | 2024-03-25 3:38PM EDT | 359.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,914 | 125.00% |
QQQ240328P00360000 | 2024-03-22 12:34PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 214 | 125.00% |
QQQ240328P00364780 | 2024-03-22 1:45PM EDT | 364.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,589 | 118.75% |
QQQ240328P00365000 | 2024-03-22 3:08PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 459 | 118.75% |
QQQ240328P00369780 | 2024-03-25 9:38AM EDT | 369.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,745 | 109.38% |
QQQ240328P00370000 | 2024-03-27 3:29PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 949 | 109.38% |
QQQ240328P00371000 | 2024-03-20 3:58PM EDT | 371.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1,595 | 109.38% |
QQQ240328P00372000 | 2024-03-21 2:36PM EDT | 372.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 702 | 106.25% |
QQQ240328P00373000 | 2024-03-21 2:35PM EDT | 373.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 106.25% |
QQQ240328P00374780 | 2024-03-27 2:37PM EDT | 374.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,236 | 103.13% |
QQQ240328P00375000 | 2024-03-27 3:29PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,531 | 103.13% |
QQQ240328P00376000 | 2024-03-21 3:56PM EDT | 376.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 674 | 100.00% |
QQQ240328P00378000 | 2024-03-20 12:48PM EDT | 378.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 96.88% |
QQQ240328P00379780 | 2024-03-26 12:17PM EDT | 379.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,373 | 96.88% |
QQQ240328P00380000 | 2024-03-27 11:49AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,502 | 95.31% |
QQQ240328P00381000 | 2024-03-26 10:04AM EDT | 381.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 92 | 93.75% |
QQQ240328P00382000 | 2024-03-27 10:21AM EDT | 382.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 87 | 93.75% |
QQQ240328P00383000 | 2024-03-26 9:48AM EDT | 383.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 536 | 90.63% |
QQQ240328P00384780 | 2024-03-28 10:50AM EDT | 384.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 7,981 | 87.50% |
QQQ240328P00385000 | 2024-03-27 11:49AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 593 | 87.50% |
QQQ240328P00386000 | 2024-03-25 11:50AM EDT | 386.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 87.50% |
QQQ240328P00387000 | 2024-03-22 3:37PM EDT | 387.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 84.38% |
QQQ240328P00388000 | 2024-03-21 3:55PM EDT | 388.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 40 | 84.38% |
QQQ240328P00389780 | 2024-03-28 10:20AM EDT | 389.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 5,727 | 81.25% |
QQQ240328P00390000 | 2024-03-27 12:11PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,707 | 81.25% |
QQQ240328P00391000 | 2024-03-26 4:14PM EDT | 391.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 61 | 78.13% |
QQQ240328P00392000 | 2024-03-26 4:10PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 78.13% |
QQQ240328P00393000 | 2024-03-22 10:33AM EDT | 393.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 75.00% |
QQQ240328P00394780 | 2024-03-28 10:50AM EDT | 394.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,413 | 73.44% |
QQQ240328P00395000 | 2024-03-27 4:10PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,798 | 73.44% |
QQQ240328P00396000 | 2024-03-27 9:48AM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 402 | 435 | 71.88% |
QQQ240328P00397000 | 2024-03-27 9:54AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 371 | 70.31% |
QQQ240328P00398000 | 2024-03-27 9:43AM EDT | 398.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 198 | 521 | 68.75% |
QQQ240328P00399780 | 2024-03-27 10:23AM EDT | 399.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 3,021 | 65.63% |
QQQ240328P00400000 | 2024-03-28 9:43AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,923 | 65.63% |
QQQ240328P00401000 | 2024-03-27 12:35PM EDT | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 109 | 65.63% |
QQQ240328P00402000 | 2024-03-27 1:59PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 270 | 62.50% |
QQQ240328P00403000 | 2024-03-27 1:45PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 663 | 644 | 62.50% |
QQQ240328P00404780 | 2024-03-27 3:47PM EDT | 404.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 759 | 3,705 | 59.38% |
QQQ240328P00405000 | 2024-03-28 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 29,939 | 59.38% |
QQQ240328P00406000 | 2024-03-27 3:57PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 213 | 57.81% |
QQQ240328P00407000 | 2024-03-28 11:38AM EDT | 407.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 81 | 56.25% |
QQQ240328P00408000 | 2024-03-28 11:10AM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 7,758 | 54.69% |
QQQ240328P00409000 | 2024-03-27 4:02PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 809 | 2,365 | 53.13% |
QQQ240328P00409780 | 2024-03-27 12:12PM EDT | 409.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 3,829 | 51.56% |
QQQ240328P00410000 | 2024-03-28 11:52AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 37,077 | 51.56% |
QQQ240328P00411000 | 2024-03-28 9:30AM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,150 | 50.00% |
QQQ240328P00412000 | 2024-03-27 4:14PM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 1,133 | 51.56% |
QQQ240328P00413000 | 2024-03-27 4:11PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,144 | 50.00% |
QQQ240328P00414000 | 2024-03-28 11:15AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,098 | 49.22% |
QQQ240328P00414780 | 2024-03-28 10:43AM EDT | 414.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,909 | 47.66% |
QQQ240328P00415000 | 2024-03-28 10:22AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 18,926 | 47.66% |
QQQ240328P00416000 | 2024-03-28 10:17AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,583 | 46.09% |
QQQ240328P00417000 | 2024-03-27 10:27AM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,503 | 44.53% |
QQQ240328P00418000 | 2024-03-28 9:40AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,579 | 42.97% |
QQQ240328P00419000 | 2024-03-28 9:30AM EDT | 419.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 2,717 | 41.41% |
QQQ240328P00419780 | 2024-03-27 12:55PM EDT | 419.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 899 | 3,283 | 39.84% |
QQQ240328P00420000 | 2024-03-28 10:54AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 28,684 | 39.84% |
QQQ240328P00421000 | 2024-03-28 11:07AM EDT | 421.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 4,353 | 38.28% |
QQQ240328P00422000 | 2024-03-27 4:09PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,004 | 36.72% |
QQQ240328P00423000 | 2024-03-28 9:52AM EDT | 423.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 2,614 | 35.16% |
QQQ240328P00424000 | 2024-03-27 3:53PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 5,373 | 33.59% |
QQQ240328P00424780 | 2024-03-28 9:32AM EDT | 424.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,333 | 32.81% |
QQQ240328P00425000 | 2024-03-28 11:00AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 18,730 | 32.03% |
QQQ240328P00426000 | 2024-03-28 12:21PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 3,853 | 30.47% |
QQQ240328P00427000 | 2024-03-28 10:49AM EDT | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,056 | 28.91% |
QQQ240328P00428000 | 2024-03-28 10:29AM EDT | 428.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 12,038 | 27.34% |
QQQ240328P00429000 | 2024-03-28 10:30AM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 4,807 | 25.78% |
QQQ240328P00429780 | 2024-03-28 9:31AM EDT | 429.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 290 | 3,048 | 25.00% |
QQQ240328P00430000 | 2024-03-28 12:14PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37,663 | 22,019 | 24.22% |
QQQ240328P00431000 | 2024-03-28 12:14PM EDT | 431.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,601 | 3,563 | 25.00% |
QQQ240328P00432000 | 2024-03-28 12:08PM EDT | 432.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 309 | 6,080 | 23.24% |
QQQ240328P00433000 | 2024-03-28 11:59AM EDT | 433.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 980 | 5,649 | 21.49% |
QQQ240328P00434000 | 2024-03-28 12:11PM EDT | 434.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 1,096 | 10,007 | 19.92% |
QQQ240328P00434780 | 2024-03-28 12:11PM EDT | 434.78 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,373 | 3,780 | 18.56% |
QQQ240328P00435000 | 2024-03-28 12:16PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 982 | 11,599 | 18.16% |
QQQ240328P00436000 | 2024-03-28 12:18PM EDT | 436.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,923 | 11,842 | 16.41% |
QQQ240328P00437000 | 2024-03-28 12:21PM EDT | 437.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 4,670 | 16,657 | 14.65% |
QQQ240328P00438000 | 2024-03-28 12:19PM EDT | 438.00 | 0.02 | 0.01 | 0.02 | -0.05 | -83.33% | 5,047 | 24,558 | 12.89% |
QQQ240328P00439000 | 2024-03-28 12:19PM EDT | 439.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 20,855 | 7,786 | 11.82% |
QQQ240328P00439780 | 2024-03-28 12:16PM EDT | 439.78 | 0.02 | 0.02 | 0.03 | -0.12 | -80.00% | 9,113 | 2,930 | 10.35% |
QQQ240328P00440000 | 2024-03-28 12:20PM EDT | 440.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 25,563 | 21,489 | 10.45% |
QQQ240328P00441000 | 2024-03-28 12:19PM EDT | 441.00 | 0.06 | 0.05 | 0.06 | -0.20 | -80.00% | 25,292 | 10,590 | 9.13% |
QQQ240328P00442000 | 2024-03-28 12:20PM EDT | 442.00 | 0.13 | 0.13 | 0.14 | -0.27 | -67.50% | 33,425 | 11,023 | 8.69% |
QQQ240328P00443000 | 2024-03-28 12:20PM EDT | 443.00 | 0.30 | 0.30 | 0.31 | -0.30 | -49.18% | 56,826 | 11,007 | 8.25% |
QQQ240328P00444000 | 2024-03-28 12:21PM EDT | 444.00 | 0.65 | 0.61 | 0.62 | -0.25 | -28.09% | 78,707 | 7,764 | 7.72% |
QQQ240328P00444780 | 2024-03-28 12:20PM EDT | 444.78 | 1.01 | 0.99 | 1.01 | -0.17 | -14.66% | 41,724 | 2,129 | 7.35% |
QQQ240328P00445000 | 2024-03-28 12:20PM EDT | 445.00 | 1.15 | 1.16 | 1.17 | -0.14 | -11.02% | 47,223 | 14,091 | 7.52% |
QQQ240328P00446000 | 2024-03-28 12:20PM EDT | 446.00 | 1.87 | 1.86 | 1.92 | +0.09 | +5.06% | 18,932 | 5,814 | 7.18% |
QQQ240328P00447000 | 2024-03-28 12:19PM EDT | 447.00 | 2.82 | 2.78 | 2.86 | +0.55 | +24.23% | 4,280 | 5,754 | 8.20% |
QQQ240328P00448000 | 2024-03-28 12:19PM EDT | 448.00 | 3.80 | 3.74 | 3.83 | +0.77 | +25.93% | 810 | 4,425 | 9.08% |
QQQ240328P00449000 | 2024-03-28 12:19PM EDT | 449.00 | 4.77 | 4.65 | 4.74 | +0.75 | +18.66% | 342 | 1,267 | 0.00% |
QQQ240328P00449780 | 2024-03-28 12:08PM EDT | 449.78 | 5.43 | 5.48 | 5.59 | +0.25 | +4.83% | 84 | 168 | 10.55% |
QQQ240328P00450000 | 2024-03-28 12:18PM EDT | 450.00 | 5.74 | 5.72 | 5.81 | +0.80 | +16.19% | 165 | 1,030 | 10.94% |
QQQ240328P00451000 | 2024-03-28 11:48AM EDT | 451.00 | 6.00 | 6.71 | 6.82 | +0.20 | +3.45% | 982 | 33 | 13.87% |
QQQ240328P00452000 | 2024-03-28 12:03PM EDT | 452.00 | 7.21 | 7.65 | 7.75 | -0.43 | -5.63% | 3,076 | 44 | 0.00% |
QQQ240328P00453000 | 2024-03-28 12:21PM EDT | 453.00 | 8.76 | 8.64 | 8.74 | +0.88 | +13.10% | 66 | 49 | 0.00% |
QQQ240328P00454000 | 2024-03-27 3:58PM EDT | 454.00 | 9.29 | 9.66 | 9.74 | 0.00 | - | 564 | 16 | 0.00% |
QQQ240328P00454780 | 2024-03-27 9:57AM EDT | 454.78 | 9.42 | 10.44 | 10.54 | -1.63 | -14.75% | 1 | 0 | 0.00% |
QQQ240328P00455000 | 2024-03-28 11:28AM EDT | 455.00 | 10.38 | 10.65 | 10.75 | +0.63 | +6.46% | 19 | 68 | 0.00% |
QQQ240328P00456000 | 2024-03-27 2:39PM EDT | 456.00 | 11.31 | 11.66 | 11.76 | -1.61 | -12.46% | 1 | 23 | 0.00% |
QQQ240328P00457000 | 2024-03-28 12:14PM EDT | 457.00 | 12.68 | 12.64 | 12.75 | +1.30 | +11.42% | 6 | 5 | 0.00% |
QQQ240328P00458000 | 2024-03-26 2:42PM EDT | 458.00 | 14.17 | 13.67 | 13.78 | +1.78 | +14.37% | 1 | 6 | 0.00% |
QQQ240328P00459000 | 2024-03-27 10:52AM EDT | 459.00 | 16.30 | 14.71 | 14.82 | 0.00 | - | 5 | 5 | 26.76% |
QQQ240328P00459780 | 2024-03-27 10:08AM EDT | 459.78 | 16.94 | 15.43 | 15.54 | 0.00 | - | 9 | 2 | 0.00% |
QQQ240328P00460000 | 2024-03-27 1:02PM EDT | 460.00 | 16.64 | 15.72 | 15.83 | 0.00 | - | 6 | 0 | 29.69% |
QQQ240328P00461000 | 2024-03-13 9:31AM EDT | 461.00 | 19.79 | 16.64 | 16.75 | 0.00 | - | - | 0 | 0.00% |
QQQ240328P00462000 | 2024-03-15 3:28PM EDT | 462.00 | 27.65 | 17.69 | 17.80 | 0.00 | - | 4 | 0 | 12.50% |
QQQ240328P00463000 | 2024-03-25 10:26AM EDT | 463.00 | 17.81 | 18.74 | 18.83 | 0.00 | - | 3 | 0 | 34.57% |
QQQ240328P00464780 | 2024-03-15 3:53PM EDT | 464.78 | 31.53 | 20.42 | 20.51 | 0.00 | - | 261 | 0 | 0.00% |
QQQ240328P00465000 | 2024-03-28 10:07AM EDT | 465.00 | 19.95 | 20.62 | 20.73 | +0.55 | +2.84% | 12 | 0 | 0.00% |
QQQ240328P00466000 | 2024-03-15 9:30AM EDT | 466.00 | 30.51 | 21.67 | 21.77 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240328P00467000 | 2024-03-27 1:02PM EDT | 467.00 | 23.64 | 22.75 | 22.87 | 0.00 | - | 1 | 0 | 45.51% |
QQQ240328P00468000 | 2024-03-15 11:11AM EDT | 468.00 | 33.30 | 23.65 | 23.76 | 0.00 | - | - | 0 | 0.00% |
QQQ240328P00469000 | 2024-03-21 2:12PM EDT | 469.00 | 22.29 | 24.73 | 24.83 | 0.00 | - | 96 | 0 | 43.75% |
QQQ240328P00469780 | 2024-03-18 2:09PM EDT | 469.78 | 30.89 | 25.45 | 25.54 | 0.00 | - | 50 | 0 | 0.00% |
QQQ240328P00470000 | 2024-03-28 9:32AM EDT | 470.00 | 26.20 | 25.75 | 25.87 | +1.35 | +5.43% | 11 | 13 | 50.59% |
QQQ240328P00471000 | 2024-03-27 3:59PM EDT | 471.00 | 26.16 | 26.66 | 26.76 | 0.00 | - | 12 | 0 | 0.00% |
QQQ240328P00473000 | 2024-03-26 3:57PM EDT | 473.00 | 29.89 | 28.66 | 28.76 | 0.00 | - | - | 0 | 0.00% |
QQQ240328P00474780 | 2024-03-18 2:09PM EDT | 474.78 | 36.18 | 30.42 | 30.51 | 0.00 | - | 40 | 0 | 0.00% |
QQQ240328P00475000 | 2024-03-26 4:10PM EDT | 475.00 | 31.25 | 30.75 | 30.86 | 0.00 | - | 1 | 0 | 57.23% |
QQQ240328P00476000 | 2024-03-26 4:10PM EDT | 476.00 | 32.23 | 31.69 | 31.80 | 0.00 | - | 1 | 1 | 25.00% |
QQQ240328P00478000 | 2024-03-26 3:57PM EDT | 478.00 | 33.23 | 33.71 | 33.81 | -1.50 | -4.32% | 14 | 0 | 50.78% |
QQQ240328P00479780 | 2024-03-27 1:10PM EDT | 479.78 | 36.98 | 35.44 | 35.54 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240328P00480000 | 2024-03-21 9:46AM EDT | 480.00 | 31.40 | 35.66 | 35.76 | 0.00 | - | 4 | 0 | 0.00% |
QQQ240328P00481000 | 2024-03-26 4:01PM EDT | 481.00 | 37.47 | 36.64 | 36.75 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240328P00482000 | 2024-03-26 4:01PM EDT | 482.00 | 38.47 | 37.72 | 37.83 | 0.00 | - | - | 0 | 62.50% |
QQQ240328P00484780 | 2024-03-13 3:23PM EDT | 484.78 | 43.88 | 40.42 | 40.53 | 0.00 | - | 23 | 0 | 0.00% |
QQQ240328P00485000 | 2024-03-18 3:57PM EDT | 485.00 | 47.69 | 40.62 | 40.73 | 0.00 | - | 2 | 0 | 0.00% |
QQQ240328P00487000 | 2024-03-27 3:59PM EDT | 487.00 | 41.63 | 42.73 | 42.84 | -0.52 | -1.23% | 12 | 0 | 71.88% |
QQQ240328P00489780 | 2024-03-28 10:00AM EDT | 489.78 | 44.41 | 45.41 | 45.53 | -8.08 | -15.39% | 1 | 0 | 0.00% |
QQQ240328P00490000 | 2023-12-14 1:05PM EDT | 490.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
QQQ240328P00500000 | 2024-03-26 2:42PM EDT | 500.00 | 54.40 | 55.69 | 55.80 | 0.00 | - | 16 | 3 | 50.00% |
QQQ240328P00505000 | 2024-03-18 3:57PM EDT | 505.00 | 67.72 | 60.68 | 60.80 | 0.00 | - | - | 0 | 50.00% |
QQQ240328P00510000 | 2024-03-27 2:21PM EDT | 510.00 | 66.46 | 65.63 | 65.74 | 0.00 | - | 10 | 0 | 0.00% |